NasdaqGM - Delayed Quote
USD
ARC Group Securities Acquisition I (FJDIU)
10.03
0.00
(0.00%)
At close: October 28 at 4:00:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Oct 29, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Oct 28, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Oct 27, 2026
|
10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 3,900 |
|
Oct 26, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Oct 23, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Oct 22, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Oct 21, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 300 |
|
Oct 20, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Oct 19, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Oct 16, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1,300 |
|
Oct 15, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Oct 14, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Oct 13, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Oct 12, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Oct 9, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Oct 8, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Oct 7, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 7,400 |
|
Oct 6, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Oct 5, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Oct 2, 2026
|
10.03 | 10.05 | 10.03 | 10.03 | 10.03 | 3,700 |
|
Oct 1, 2026
|
10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 3,700 |
|
Sep 30, 2026
|
10.10 | 10.20 | 10.02 | 10.03 | 10.03 | 40,900 |
|
Sep 29, 2026
|
10.11 | 10.18 | 10.01 | 10.05 | 10.05 | 186,100 |
|
Sep 28, 2026
|
10.02 | 10.10 | 10.00 | 10.02 | 10.02 | 15,800 |
|
Sep 25, 2026
|
10.11 | 10.14 | 10.01 | 10.03 | 10.03 | 27,500 |
|
Sep 24, 2026
|
10.04 | 10.13 | 10.01 | 10.02 | 10.02 | 274,500 |
|
Sep 23, 2026
|
10.01 | 10.04 | 10.01 | 10.02 | 10.02 | 68,300 |
|
Sep 22, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 5,800 |
|
Sep 21, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 11,700 |
|
Sep 18, 2026
|
10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 42,200 |
|
Sep 17, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3,400 |
|
Sep 16, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Sep 15, 2026
|
10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 12,900 |
|
Sep 14, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 300 |
|
Sep 11, 2026
|
9.99 | 10.01 | 9.99 | 10.01 | 10.01 | 224,300 |
|
Sep 10, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9,900 |
|
Sep 9, 2026
|
9.99 | 10.00 | 9.98 | 9.98 | 9.98 | 20,800 |
|
Sep 8, 2026
|
9.98 | 10.00 | 9.98 | 9.99 | 9.99 | 16,700 |
|
Sep 4, 2026
|
9.99 | 9.99 | 9.97 | 9.99 | 9.99 | 10,800 |
|
Sep 3, 2026
|
9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 5,100 |
|
Sep 2, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 600 |
|
Sep 1, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 5,000 |
|
Aug 31, 2026
|
9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 3,600 |
|
Aug 28, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
Aug 27, 2026
|
9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 53,100 |
|
Aug 26, 2026
|
9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 10,900 |
|
Aug 25, 2026
|
9.97 | 9.99 | 9.97 | 9.98 | 9.98 | 66,300 |
|
Aug 24, 2026
|
9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 50,200 |
|
Aug 21, 2026
|
9.96 | 9.97 | 9.96 | 9.96 | 9.96 | 600 |
|
Aug 20, 2026
|
9.95 | 9.97 | 9.95 | 9.95 | 9.95 | 3,300 |
|
Aug 19, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 7,600 |
|
Aug 18, 2026
|
9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 6,500 |
|
Aug 17, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2,100 |
|
Aug 14, 2026
|
9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 17,300 |
|
Aug 13, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 5,200 |
|
Aug 12, 2026
|
9.95 | 9.97 | 9.95 | 9.96 | 9.96 | 172,900 |
|
Aug 11, 2026
|
9.96 | 9.97 | 9.95 | 9.95 | 9.95 | 27,300 |
|
Aug 10, 2026
|
9.96 | 9.97 | 9.96 | 9.96 | 9.96 | 779,300 |
|
Aug 7, 2026
|
9.96 | 9.97 | 9.95 | 9.96 | 9.96 | 191,900 |
|
Aug 6, 2026
|
9.96 | 9.97 | 9.95 | 9.95 | 9.95 | 453,700 |
|
Aug 5, 2026
|
9.97 | 9.97 | 9.95 | 9.95 | 9.95 | 184,800 |
|
Aug 4, 2026
|
9.97 | 10.00 | 9.96 | 9.96 | 9.96 | 3,458,000 |
